Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.52 +22.13 (+0.44%) Dow
38,066.11 +162.82 (+0.43%) Nasdaq
15,745.63 +140.15 (+0.90%) Bitcoin USD
59,101.81 +2,142.85 (+3.76%) CMC Crypto 200
1,276.64 +5.90 (+0.46%)
PT Kobexindo Tractors Tbk (KOBX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 121.00 | 131.00 | 121.00 | 128.00 | 128.00 | 149,900 |
| 30 Apr 2024 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 144,000 |
| 29 Apr 2024 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 96,000 |
| 26 Apr 2024 | 126.00 | 135.00 | 126.00 | 132.00 | 132.00 | 38,200 |
| 25 Apr 2024 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 19,900 |
| 24 Apr 2024 | 124.00 | 135.00 | 124.00 | 135.00 | 135.00 | 67,000 |
| 23 Apr 2024 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 260,100 |
| 22 Apr 2024 | 126.00 | 138.00 | 126.00 | 138.00 | 138.00 | 72,400 |
| 19 Apr 2024 | 119.00 | 140.00 | 119.00 | 135.00 | 135.00 | 129,400 |
| 18 Apr 2024 | 126.00 | 146.00 | 126.00 | 139.00 | 139.00 | 332,400 |
| 17 Apr 2024 | 125.00 | 136.00 | 125.00 | 135.00 | 135.00 | 157,000 |
| 16 Apr 2024 | 132.00 | 141.00 | 132.00 | 135.00 | 135.00 | 310,200 |
| 05 Apr 2024 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | 160,300 |
| 04 Apr 2024 | 133.00 | 144.00 | 133.00 | 142.00 | 142.00 | 88,300 |
| 03 Apr 2024 | 132.00 | 148.00 | 132.00 | 141.00 | 141.00 | 567,800 |
| 02 Apr 2024 | 135.00 | 144.00 | 135.00 | 141.00 | 141.00 | 204,100 |
| 01 Apr 2024 | 135.00 | 146.00 | 135.00 | 144.00 | 144.00 | 224,000 |
| 28 Mar 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 279,600 |
| 27 Mar 2024 | 140.00 | 150.00 | 140.00 | 148.00 | 148.00 | 162,800 |
| 26 Mar 2024 | 153.00 | 153.00 | 141.00 | 150.00 | 150.00 | 100,800 |
| 25 Mar 2024 | 150.00 | 150.00 | 142.00 | 150.00 | 150.00 | 73,000 |
| 22 Mar 2024 | 142.00 | 154.00 | 142.00 | 149.00 | 149.00 | 143,100 |
| 21 Mar 2024 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 235,100 |
| 20 Mar 2024 | 140.00 | 151.00 | 140.00 | 148.00 | 148.00 | 123,700 |
| 19 Mar 2024 | 140.00 | 151.00 | 140.00 | 149.00 | 149.00 | 123,200 |
| 18 Mar 2024 | 140.00 | 151.00 | 140.00 | 148.00 | 148.00 | 108,600 |
| 15 Mar 2024 | 143.00 | 160.00 | 143.00 | 149.00 | 149.00 | 230,800 |
| 14 Mar 2024 | 139.00 | 162.00 | 139.00 | 153.00 | 153.00 | 175,600 |
| 13 Mar 2024 | 152.00 | 153.00 | 147.00 | 149.00 | 149.00 | 497,900 |
| 08 Mar 2024 | 140.00 | 167.00 | 140.00 | 152.00 | 152.00 | 2,630,900 |
| 07 Mar 2024 | 140.00 | 151.00 | 140.00 | 149.00 | 149.00 | 99,700 |
| 06 Mar 2024 | 135.00 | 154.00 | 135.00 | 150.00 | 150.00 | 361,700 |
| 05 Mar 2024 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 642,900 |
| 04 Mar 2024 | 138.00 | 150.00 | 138.00 | 146.00 | 146.00 | 650,800 |
| 01 Mar 2024 | 139.00 | 150.00 | 139.00 | 148.00 | 148.00 | 97,600 |
| 29 Feb 2024 | 141.00 | 150.00 | 141.00 | 149.00 | 149.00 | 50,700 |
| 28 Feb 2024 | 142.00 | 151.00 | 142.00 | 150.00 | 150.00 | 147,500 |
| 27 Feb 2024 | 142.00 | 152.00 | 142.00 | 151.00 | 151.00 | 293,800 |
| 26 Feb 2024 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 102,300 |
| 23 Feb 2024 | 141.00 | 152.00 | 141.00 | 151.00 | 151.00 | 399,300 |
| 22 Feb 2024 | 140.00 | 151.00 | 140.00 | 151.00 | 151.00 | 292,600 |
| 21 Feb 2024 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,040,000 |
| 20 Feb 2024 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 560,100 |
| 19 Feb 2024 | 144.00 | 154.00 | 144.00 | 152.00 | 152.00 | 303,500 |
| 16 Feb 2024 | 149.00 | 154.00 | 149.00 | 153.00 | 153.00 | 118,800 |
| 15 Feb 2024 | 145.00 | 155.00 | 145.00 | 154.00 | 154.00 | 206,300 |
| 13 Feb 2024 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 933,000 |
| 12 Feb 2024 | 152.00 | 162.00 | 152.00 | 154.00 | 154.00 | 861,800 |
| 07 Feb 2024 | 153.00 | 165.00 | 153.00 | 161.00 | 161.00 | 186,900 |
| 06 Feb 2024 | 154.00 | 167.00 | 154.00 | 163.00 | 163.00 | 236,200 |
| 05 Feb 2024 | 157.00 | 167.00 | 157.00 | 164.00 | 164.00 | 129,700 |
| 02 Feb 2024 | 153.00 | 168.00 | 153.00 | 167.00 | 167.00 | 87,500 |
| 01 Feb 2024 | 154.00 | 164.00 | 154.00 | 163.00 | 163.00 | 120,400 |
| 31 Jan 2024 | 156.00 | 168.00 | 156.00 | 163.00 | 163.00 | 86,600 |
| 30 Jan 2024 | 155.00 | 166.00 | 155.00 | 166.00 | 166.00 | 144,900 |
| 29 Jan 2024 | 155.00 | 169.00 | 155.00 | 165.00 | 165.00 | 155,800 |
| 26 Jan 2024 | 163.00 | 169.00 | 163.00 | 163.00 | 163.00 | 231,200 |
| 25 Jan 2024 | 159.00 | 171.00 | 159.00 | 163.00 | 163.00 | 596,200 |
| 24 Jan 2024 | 161.00 | 175.00 | 161.00 | 168.00 | 168.00 | 367,900 |
| 23 Jan 2024 | 177.00 | 178.00 | 171.00 | 171.00 | 171.00 | 793,900 |
| 22 Jan 2024 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | 163,400 |
| 19 Jan 2024 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 291,400 |
| 18 Jan 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 631,900 |
| 17 Jan 2024 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 433,900 |
| 16 Jan 2024 | 176.00 | 182.00 | 175.00 | 177.00 | 177.00 | 1,057,500 |
| 15 Jan 2024 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 623,700 |
| 12 Jan 2024 | 172.00 | 182.00 | 172.00 | 178.00 | 178.00 | 1,054,100 |
| 11 Jan 2024 | 177.00 | 188.00 | 177.00 | 181.00 | 181.00 | 3,398,800 |
| 10 Jan 2024 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1,344,300 |
| 09 Jan 2024 | 188.00 | 193.00 | 181.00 | 181.00 | 181.00 | 1,796,600 |
| 08 Jan 2024 | 181.00 | 202.00 | 181.00 | 188.00 | 188.00 | 5,166,100 |
| 05 Jan 2024 | 192.00 | 210.00 | 187.00 | 190.00 | 190.00 | 5,527,500 |
| 04 Jan 2024 | 226.00 | 252.00 | 191.00 | 192.00 | 192.00 | 63,187,800 |
| 03 Jan 2024 | 150.00 | 214.00 | 150.00 | 214.00 | 214.00 | 50,465,100 |
| 02 Jan 2024 | 147.00 | 159.00 | 147.00 | 159.00 | 159.00 | 327,800 |
| 29 Dec 2023 | 148.00 | 160.00 | 148.00 | 157.00 | 157.00 | 69,900 |
| 28 Dec 2023 | 150.00 | 160.00 | 150.00 | 157.00 | 157.00 | 107,000 |
| 27 Dec 2023 | 147.00 | 164.00 | 147.00 | 159.00 | 159.00 | 207,900 |
| 22 Dec 2023 | 149.00 | 160.00 | 149.00 | 156.00 | 156.00 | 102,500 |
| 21 Dec 2023 | 150.00 | 160.00 | 150.00 | 157.00 | 157.00 | 102,400 |
| 20 Dec 2023 | 149.00 | 159.00 | 149.00 | 157.00 | 157.00 | 97,200 |
| 19 Dec 2023 | 147.00 | 159.00 | 147.00 | 158.00 | 158.00 | 21,300 |
| 18 Dec 2023 | 149.00 | 159.00 | 149.00 | 157.00 | 157.00 | 258,300 |
| 15 Dec 2023 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | 155,100 |
| 14 Dec 2023 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | 283,300 |
| 13 Dec 2023 | 167.00 | 167.00 | 157.00 | 160.00 | 160.00 | 119,700 |
| 12 Dec 2023 | 168.00 | 168.00 | 154.00 | 158.00 | 158.00 | 122,300 |
| 11 Dec 2023 | 170.00 | 170.00 | 153.00 | 160.00 | 160.00 | 411,600 |
| 08 Dec 2023 | 174.00 | 174.00 | 159.00 | 163.00 | 163.00 | 227,200 |
| 07 Dec 2023 | 177.00 | 177.00 | 163.00 | 166.00 | 166.00 | 101,200 |
| 06 Dec 2023 | 180.00 | 180.00 | 165.00 | 168.00 | 168.00 | 136,800 |
| 05 Dec 2023 | 175.00 | 175.00 | 168.00 | 171.00 | 171.00 | 200,600 |
| 04 Dec 2023 | 185.00 | 185.00 | 166.00 | 173.00 | 173.00 | 691,500 |
| 01 Dec 2023 | 193.00 | 193.00 | 172.00 | 175.00 | 175.00 | 559,200 |
| 30 Nov 2023 | 158.00 | 187.00 | 158.00 | 173.00 | 173.00 | 3,624,200 |
| 29 Nov 2023 | 158.00 | 162.00 | 158.00 | 160.00 | 160.00 | 346,900 |
| 28 Nov 2023 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 143,700 |
| 27 Nov 2023 | 159.00 | 162.00 | 158.00 | 159.00 | 159.00 | 180,900 |
| 24 Nov 2023 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 140,500 |
| 23 Nov 2023 | 157.00 | 163.00 | 155.00 | 156.00 | 156.00 | 161,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.